Busan Industrial Co., Ltd. - 011390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84,100	84,900	84,900	86,100	84,000	12,466
February 19, 2026	86,200	84,800	84,800	86,900	83,400	18,405
February 13, 2026	82,900	84,500	84,500	86,800	82,200	26,483
February 12, 2026	82,000	83,000	83,000	84,000	80,900	10,626
February 11, 2026	82,000	82,000	82,000	82,900	79,900	7,645
February 10, 2026	80,400	82,000	82,000	83,800	78,900	15,757
February 09, 2026	82,500	80,400	80,400	82,700	79,800	22,621
February 06, 2026	76,300	82,500	82,500	84,900	73,600	76,424
February 05, 2026	78,300	76,900	76,900	78,800	76,700	7,294
February 04, 2026	77,000	78,200	78,200	78,700	76,900	8,503
February 03, 2026	75,900	77,600	77,600	78,000	74,600	7,149
February 02, 2026	76,600	74,300	74,300	77,000	74,200	9,725
January 30, 2026	77,000	77,000	77,000	77,700	76,200	9,466
January 29, 2026	76,800	77,000	77,000	78,500	76,100	10,686
January 28, 2026	77,100	77,300	77,300	77,900	76,400	7,768
January 27, 2026	77,800	77,100	77,100	78,900	76,300	5,531
January 26, 2026	76,800	78,400	78,400	79,000	76,800	8,695
January 23, 2026	77,400	77,500	77,500	78,700	76,700	8,575
January 22, 2026	76,100	77,400	77,400	77,700	75,400	7,902
January 21, 2026	77,000	76,600	76,600	77,700	75,800	5,010
January 20, 2026	77,500	78,200	78,200	79,000	76,800	6,900
January 19, 2026	77,800	77,500	77,500	78,600	76,200	4,219
January 16, 2026	77,500	77,100	77,100	78,100	75,900	2,912
January 15, 2026	77,200	76,900	76,900	77,200	75,400	4,723
January 14, 2026	78,000	77,200	77,200	78,300	76,300	3,485
January 13, 2026	78,000	78,300	78,300	81,700	77,200	13,819
January 12, 2026	75,400	77,200	77,200	77,550	75,200	4,664
January 09, 2026	74,400	75,200	75,200	76,200	74,000	3,880
January 08, 2026	74,200	74,300	74,300	75,800	73,600	5,559
January 07, 2026	77,500	75,200	75,200	77,500	74,000	7,462
January 06, 2026	80,600	77,500	77,500	80,600	77,100	4,318
January 05, 2026	79,300	79,100	79,100	79,600	78,100	6,470
January 02, 2026	77,700	80,000	80,000	81,000	77,700	7,349
December 30, 2025	76,900	77,700	77,700	78,300	76,100	1,214
December 29, 2025	75,800	77,500	77,500	77,500	75,800	1,919
December 26, 2025	77,000	75,300	75,050	77,000	74,600	2,674
December 24, 2025	77,300	76,800	76,800	77,300	76,100	1,219
December 23, 2025	77,700	77,000	77,000	78,800	76,900	1,617
December 22, 2025	76,500	77,900	77,900	80,100	76,500	5,596
December 19, 2025	76,000	76,400	76,400	76,800	75,300	2,276
December 18, 2025	76,000	76,000	76,000	77,000	75,100	2,436
December 17, 2025	75,500	76,800	76,800	77,700	75,500	2,577
December 16, 2025	77,000	76,000	76,000	77,600	75,700	2,421
December 15, 2025	78,400	77,700	77,700	78,500	77,500	2,061
December 12, 2025	78,100	78,900	78,900	79,500	78,100	1,211
December 11, 2025	77,000	78,000	78,000	78,900	77,000	2,692
December 10, 2025	76,200	77,200	77,200	77,900	76,200	1,188
December 09, 2025	77,600	77,500	77,500	78,400	77,000	1,351
December 08, 2025	78,500	78,300	78,300	79,900	77,600	3,355
December 05, 2025	76,900	78,000	78,000	78,100	76,300	1,963
December 04, 2025	76,800	76,900	76,900	77,100	75,000	1,912
December 03, 2025	77,200	77,200	77,200	78,500	76,000	2,240
December 02, 2025	76,200	77,500	77,500	77,500	76,100	1,810
December 01, 2025	78,000	77,600	77,600	78,900	76,600	2,102
November 28, 2025	76,400	78,000	78,000	78,200	76,300	2,631
November 27, 2025	75,900	76,000	76,000	76,800	74,900	2,661
November 26, 2025	72,900	75,500	75,500	75,800	72,900	3,811
November 25, 2025	73,100	72,700	72,700	74,500	72,500	2,826
November 24, 2025	74,500	72,700	72,700	74,500	71,300	4,220
November 21, 2025	72,800	72,300	72,300	73,000	71,100	1,464

Busan Industrial Co., Ltd. (011390.KS) KSC